TIDMLLOY
RNS Number : 6176H
Lloyds Banking Group PLC
13 March 2018
13 March 2018
TRANSACTIONS IN OWN SECURITIES
Lloyds Banking Group plc (the "Company") announces
today that it has purchased the following number
of its ordinary shares, from UBS AG, London Branch
(the "Broker").
Ordinary
Shares
Date of purchases: 13 March 2018
Number of ordinary shares
purchased: 6,000,000
Highest price paid per
share (pence): 67.7500
Lowest price paid per
share (pence): 66.7900
Volume weighted average price paid
per share (pence): 67.3087
Such purchases form part of the Company's existing share
buy-back programme and were effected pursuant to the instructions
issued to the Broker by the Company on 07 March 2018, as announced
on 08 March 2018.
The Company intends to cancel these Shares.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a full breakdown of the
individual trades made by the Broker on behalf of the Company as
part of the buy-back programme is set out in the Schedule to this
announcement.
- -
For further information:
Investor Relations
Douglas Radcliffe +44 (0)20 7356 1571
Group Investor Relations Director
douglas.radcliffe@lloydsbanking.com
Corporate Affairs
Matt Smith +44 (0)20 7356 3522
Head of Corporate Media
matt.smith@lloydsbanking.com
SCHEDULE
TRANSACTION DETAILS
Aggregated information
Date of purchase: 13 March 2018
Trading venue Volume weighted Aggregated
average price volume
(pence)
------------------ ---------------- -------------
London Stock
Exchange 67.3087 6,000,000
------------------ ---------------- -------------
BATS Europe 0.0000 0
------------------ ---------------- -------------
Chi-X Europe 0.0000 0
------------------ ---------------- -------------
Turquoise 0.0000 0
------------------ ---------------- -------------
Transaction
details
Lloyds Banking Group
Issuer name: plc
ISIN: GB0008706128
Intermediary
name: UBS Limited
Intermediary
code: UBSWGB24
Time zone: UTC
Currency: GBX
Number of shares Transaction Time of Trading MatchId
purchased price transaction venue
(pence per
share)
------------------ ---------------- ------------- -------- --------
12,340 67.5900 08:03:59 LSE 632180
------------------ ---------------- ------------- -------- --------
9,218 67.6400 08:05:42 LSE 635911
------------------ ---------------- ------------- -------- --------
3,180 67.6400 08:05:42 LSE 635908
------------------ ---------------- ------------- -------- --------
7,000 67.6300 08:05:42 LSE 635906
------------------ ---------------- ------------- -------- --------
5,982 67.6400 08:05:42 LSE 635903
------------------ ---------------- ------------- -------- --------
7,000 67.6300 08:05:42 LSE 635901
------------------ ---------------- ------------- -------- --------
6,684 67.6400 08:05:42 LSE 635899
------------------ ---------------- ------------- -------- --------
7,000 67.6300 08:05:42 LSE 635897
------------------ ---------------- ------------- -------- --------
9,944 67.6400 08:05:42 LSE 635893
------------------ ---------------- ------------- -------- --------
9,572 67.6400 08:05:42 LSE 635891
------------------ ---------------- ------------- -------- --------
10,797 67.7200 08:09:25 LSE 644899
------------------ ---------------- ------------- -------- --------
8,754 67.6900 08:09:29 LSE 644991
------------------ ---------------- ------------- -------- --------
9,402 67.6900 08:09:53 LSE 645567
------------------ ---------------- ------------- -------- --------
8,838 67.6400 08:10:20 LSE 646241
------------------ ---------------- ------------- -------- --------
9,427 67.6100 08:12:09 LSE 649373
------------------ ---------------- ------------- -------- --------
6,114 67.6000 08:12:12 LSE 649456
------------------ ---------------- ------------- -------- --------
3,960 67.6000 08:12:12 LSE 649454
------------------ ---------------- ------------- -------- --------
8,884 67.6600 08:13:07 LSE 650813
------------------ ---------------- ------------- -------- --------
10,096 67.6600 08:13:53 LSE 651765
------------------ ---------------- ------------- -------- --------
8,870 67.6600 08:14:17 LSE 652492
------------------ ---------------- ------------- -------- --------
8,743 67.6400 08:15:18 LSE 653901
------------------ ---------------- ------------- -------- --------
10,593 67.6200 08:17:04 LSE 656814
------------------ ---------------- ------------- -------- --------
10,140 67.6400 08:17:40 LSE 657769
------------------ ---------------- ------------- -------- --------
3,068 67.6400 08:18:39 LSE 659201
------------------ ---------------- ------------- -------- --------
7,200 67.6400 08:18:39 LSE 659199
------------------ ---------------- ------------- -------- --------
7,457 67.6400 08:18:39 LSE 659195
------------------ ---------------- ------------- -------- --------
2,265 67.6400 08:18:39 LSE 659197
------------------ ---------------- ------------- -------- --------
1,702 67.6400 08:19:47 LSE 660691
------------------ ---------------- ------------- -------- --------
7,722 67.6400 08:19:47 LSE 660689
------------------ ---------------- ------------- -------- --------
8,377 67.6400 08:21:02 LSE 662896
------------------ ---------------- ------------- -------- --------
9,653 67.6100 08:21:52 LSE 664172
------------------ ---------------- ------------- -------- --------
9,280 67.6400 08:24:20 LSE 667804
------------------ ---------------- ------------- -------- --------
9,951 67.6300 08:25:36 LSE 669381
------------------ ---------------- ------------- -------- --------
3,406 67.6000 08:25:52 LSE 669766
------------------ ---------------- ------------- -------- --------
10,140 67.6100 08:26:47 LSE 671263
------------------ ---------------- ------------- -------- --------
10,195 67.6000 08:27:04 LSE 671753
------------------ ---------------- ------------- -------- --------
8,568 67.6000 08:27:29 LSE 672510
------------------ ---------------- ------------- -------- --------
12,789 67.6400 08:29:37 LSE 676024
------------------ ---------------- ------------- -------- --------
7,010 67.6300 08:30:12 LSE 676825
------------------ ---------------- ------------- -------- --------
10,854 67.6400 08:30:12 LSE 676822
------------------ ---------------- ------------- -------- --------
8,662 67.6300 08:30:48 LSE 677772
------------------ ---------------- ------------- -------- --------
9,379 67.6700 08:33:41 LSE 682769
------------------ ---------------- ------------- -------- --------
9,516 67.6800 08:33:41 LSE 682767
------------------ ---------------- ------------- -------- --------
3,430 67.6500 08:33:43 LSE 682812
------------------ ---------------- ------------- -------- --------
4,938 67.6500 08:33:50 LSE 682979
------------------ ---------------- ------------- -------- --------
4,370 67.6500 08:37:42 LSE 690566
------------------ ---------------- ------------- -------- --------
4,338 67.6500 08:37:42 LSE 690568
------------------ ---------------- ------------- -------- --------
5,300 67.6600 08:37:42 LSE 690525
------------------ ---------------- ------------- -------- --------
5,184 67.6600 08:37:42 LSE 690527
------------------ ---------------- ------------- -------- --------
3,631 67.6600 08:37:42 LSE 690523
------------------ ---------------- ------------- -------- --------
5,559 67.6600 08:37:42 LSE 690521
------------------ ---------------- ------------- -------- --------
9,013 67.6000 08:38:54 LSE 692687
------------------ ---------------- ------------- -------- --------
9,993 67.5700 08:40:20 LSE 695161
------------------ ---------------- ------------- -------- --------
8,686 67.5800 08:43:24 LSE 700400
------------------ ---------------- ------------- -------- --------
11,779 67.6000 08:45:17 LSE 703169
------------------ ---------------- ------------- -------- --------
9,089 67.5900 08:45:19 LSE 703258
------------------ ---------------- ------------- -------- --------
7,953 67.5800 08:45:20 LSE 703298
------------------ ---------------- ------------- -------- --------
1,818 67.5800 08:45:20 LSE 703296
------------------ ---------------- ------------- -------- --------
8,997 67.6000 08:46:28 LSE 705031
------------------ ---------------- ------------- -------- --------
12,544 67.6700 08:48:53 LSE 708593
------------------ ---------------- ------------- -------- --------
9,439 67.6600 08:48:58 LSE 708739
------------------ ---------------- ------------- -------- --------
9,132 67.6500 08:49:18 LSE 709409
------------------ ---------------- ------------- -------- --------
9,822 67.6400 08:51:28 LSE 713156
------------------ ---------------- ------------- -------- --------
5,741 67.6300 08:51:33 LSE 713309
------------------ ---------------- ------------- -------- --------
5,304 67.6300 08:51:33 LSE 713307
------------------ ---------------- ------------- -------- --------
4,780 67.6200 08:53:48 LSE 716758
------------------ ---------------- ------------- -------- --------
3,911 67.6200 08:53:48 LSE 716756
------------------ ---------------- ------------- -------- --------
248 67.6000 08:54:19 LSE 717501
------------------ ---------------- ------------- -------- --------
9,897 67.6000 08:54:26 LSE 717578
------------------ ---------------- ------------- -------- --------
10,077 67.5900 08:54:34 LSE 717684
------------------ ---------------- ------------- -------- --------
9,152 67.6300 08:57:31 LSE 722428
------------------ ---------------- ------------- -------- --------
4,832 67.6300 08:57:31 LSE 722426
------------------ ---------------- ------------- -------- --------
2,292 67.6300 08:57:33 LSE 722469
------------------ ---------------- ------------- -------- --------
175 67.6400 08:57:51 LSE 723005
------------------ ---------------- ------------- -------- --------
7,000 67.6400 08:57:51 LSE 723003
------------------ ---------------- ------------- -------- --------
2,658 67.6400 08:57:51 LSE 723001
------------------ ---------------- ------------- -------- --------
2,053 67.6400 08:57:51 LSE 722999
------------------ ---------------- ------------- -------- --------
11,270 67.6400 08:57:51 LSE 722997
------------------ ---------------- ------------- -------- --------
1,016 67.6300 08:58:52 LSE 724849
------------------ ---------------- ------------- -------- --------
8,312 67.6300 08:58:52 LSE 724847
------------------ ---------------- ------------- -------- --------
9,311 67.6200 09:01:07 LSE 729086
------------------ ---------------- ------------- -------- --------
9,506 67.6100 09:01:13 LSE 729191
------------------ ---------------- ------------- -------- --------
4,194 67.6100 09:02:00 LSE 730230
------------------ ---------------- ------------- -------- --------
4,947 67.6100 09:02:00 LSE 730228
------------------ ---------------- ------------- -------- --------
4,637 67.6000 09:02:10 LSE 730521
------------------ ---------------- ------------- -------- --------
4,477 67.6000 09:02:10 LSE 730519
------------------ ---------------- ------------- -------- --------
9,645 67.6000 09:03:04 LSE 732044
------------------ ---------------- ------------- -------- --------
10,261 67.6500 09:07:34 LSE 740698
------------------ ---------------- ------------- -------- --------
9,975 67.6400 09:07:35 LSE 740718
------------------ ---------------- ------------- -------- --------
8,954 67.6300 09:07:36 LSE 740740
------------------ ---------------- ------------- -------- --------
7,039 67.6500 09:10:04 LSE 744121
------------------ ---------------- ------------- -------- --------
2,658 67.6500 09:10:04 LSE 744119
------------------ ---------------- ------------- -------- --------
10,025 67.6500 09:10:04 LSE 744117
------------------ ---------------- ------------- -------- --------
3,785 67.6600 09:12:00 LSE 746620
------------------ ---------------- ------------- -------- --------
5,452 67.6600 09:12:08 LSE 746808
------------------ ---------------- ------------- -------- --------
8,634 67.6500 09:12:15 LSE 747068
------------------ ---------------- ------------- -------- --------
13,511 67.6600 09:16:52 LSE 754152
------------------ ---------------- ------------- -------- --------
11,944 67.6600 09:17:27 LSE 754964
------------------ ---------------- ------------- -------- --------
5,100 67.6600 09:18:29 LSE 756595
------------------ ---------------- ------------- -------- --------
3,565 67.6600 09:18:29 LSE 756597
------------------ ---------------- ------------- -------- --------
3,859 67.6600 09:18:29 LSE 756593
------------------ ---------------- ------------- -------- --------
4,680 67.6600 09:18:29 LSE 756591
------------------ ---------------- ------------- -------- --------
9,856 67.6500 09:18:51 LSE 757019
------------------ ---------------- ------------- -------- --------
9,050 67.6300 09:19:58 LSE 758881
------------------ ---------------- ------------- -------- --------
481 67.6300 09:19:59 LSE 758888
------------------ ---------------- ------------- -------- --------
9,136 67.6200 09:21:17 LSE 760546
------------------ ---------------- ------------- -------- --------
9,554 67.6000 09:23:05 LSE 763483
------------------ ---------------- ------------- -------- --------
10,060 67.6000 09:24:04 LSE 765111
------------------ ---------------- ------------- -------- --------
10,278 67.6100 09:24:04 LSE 765109
------------------ ---------------- ------------- -------- --------
1,739 67.6200 09:27:05 LSE 769960
------------------ ---------------- ------------- -------- --------
9,334 67.6200 09:27:05 LSE 769958
------------------ ---------------- ------------- -------- --------
8,762 67.6100 09:27:13 LSE 770200
------------------ ---------------- ------------- -------- --------
956 67.5800 09:28:38 LSE 772038
------------------ ---------------- ------------- -------- --------
8,051 67.5800 09:28:38 LSE 772040
------------------ ---------------- ------------- -------- --------
8,550 67.5700 09:30:18 LSE 774565
------------------ ---------------- ------------- -------- --------
9,113 67.5700 09:31:01 LSE 775661
------------------ ---------------- ------------- -------- --------
1,114 67.5500 09:31:44 LSE 776816
------------------ ---------------- ------------- -------- --------
5,630 67.5500 09:31:53 LSE 776992
------------------ ---------------- ------------- -------- --------
6,249 67.5800 09:32:56 LSE 778683
------------------ ---------------- ------------- -------- --------
2,453 67.5800 09:32:56 LSE 778681
------------------ ---------------- ------------- -------- --------
10,226 67.5800 09:35:06 LSE 781153
------------------ ---------------- ------------- -------- --------
13,087 67.5900 09:36:18 LSE 782841
------------------ ---------------- ------------- -------- --------
10,058 67.5900 09:37:35 LSE 784757
------------------ ---------------- ------------- -------- --------
2,660 67.5900 09:37:35 LSE 784755
------------------ ---------------- ------------- -------- --------
14,120 67.5900 09:37:35 LSE 784745
------------------ ---------------- ------------- -------- --------
9,992 67.6100 09:39:56 LSE 787885
------------------ ---------------- ------------- -------- --------
14,360 67.6300 09:42:27 LSE 791652
------------------ ---------------- ------------- -------- --------
1,780 67.6300 09:42:27 LSE 791650
------------------ ---------------- ------------- -------- --------
12,652 67.6200 09:43:37 LSE 793051
------------------ ---------------- ------------- -------- --------
15,372 67.6000 09:44:05 LSE 793855
------------------ ---------------- ------------- -------- --------
11,576 67.5900 09:44:11 LSE 793993
------------------ ---------------- ------------- -------- --------
5,900 67.5800 09:44:27 LSE 794410
------------------ ---------------- ------------- -------- --------
9,679 67.5800 09:44:27 LSE 794408
------------------ ---------------- ------------- -------- --------
10,111 67.5800 09:46:12 LSE 796963
------------------ ---------------- ------------- -------- --------
4,260 67.5700 09:46:18 LSE 797134
------------------ ---------------- ------------- -------- --------
5,251 67.5700 09:46:18 LSE 797132
------------------ ---------------- ------------- -------- --------
8,783 67.5700 09:50:03 LSE 801733
------------------ ---------------- ------------- -------- --------
7,000 67.5800 09:52:17 LSE 805464
------------------ ---------------- ------------- -------- --------
3,191 67.5800 09:52:17 LSE 805462
------------------ ---------------- ------------- -------- --------
1,235 67.5800 09:52:17 LSE 805466
------------------ ---------------- ------------- -------- --------
13,502 67.5800 09:52:17 LSE 805460
------------------ ---------------- ------------- -------- --------
2,014 67.5700 09:52:34 LSE 805817
------------------ ---------------- ------------- -------- --------
9,371 67.5800 09:53:13 LSE 806768
------------------ ---------------- ------------- -------- --------
8,291 67.5700 09:53:21 LSE 806926
------------------ ---------------- ------------- -------- --------
4,707 67.5800 09:56:38 LSE 811348
------------------ ---------------- ------------- -------- --------
7,045 67.5800 09:56:38 LSE 811346
------------------ ---------------- ------------- -------- --------
9,766 67.5700 09:57:18 LSE 812233
------------------ ---------------- ------------- -------- --------
8,850 67.5800 09:58:15 LSE 813587
------------------ ---------------- ------------- -------- --------
198 67.5800 09:58:25 LSE 813769
------------------ ---------------- ------------- -------- --------
3,233 67.5700 10:00:01 LSE 816622
------------------ ---------------- ------------- -------- --------
4,494 67.5700 10:01:27 LSE 818132
------------------ ---------------- ------------- -------- --------
2,312 67.5700 10:01:29 LSE 818166
------------------ ---------------- ------------- -------- --------
2,711 67.5800 10:02:57 LSE 819649
------------------ ---------------- ------------- -------- --------
6,300 67.5800 10:02:57 LSE 819647
------------------ ---------------- ------------- -------- --------
3,777 67.5800 10:02:57 LSE 819645
------------------ ---------------- ------------- -------- --------
1,044 67.5800 10:02:57 LSE 819643
------------------ ---------------- ------------- -------- --------
6,856 67.5800 10:02:57 LSE 819641
------------------ ---------------- ------------- -------- --------
9,372 67.6000 10:04:47 LSE 821397
------------------ ---------------- ------------- -------- --------
8,499 67.6000 10:04:47 LSE 821395
------------------ ---------------- ------------- -------- --------
15,326 67.6100 10:06:49 LSE 823335
------------------ ---------------- ------------- -------- --------
14,335 67.6000 10:06:57 LSE 823464
------------------ ---------------- ------------- -------- --------
5,657 67.6000 10:07:10 LSE 823825
------------------ ---------------- ------------- -------- --------
12,722 67.6100 10:08:51 LSE 825989
------------------ ---------------- ------------- -------- --------
14,583 67.6200 10:10:27 LSE 827606
------------------ ---------------- ------------- -------- --------
11,951 67.6100 10:11:01 LSE 828093
------------------ ---------------- ------------- -------- --------
12,945 67.6100 10:12:04 LSE 829732
------------------ ---------------- ------------- -------- --------
13,155 67.6200 10:12:50 LSE 830493
------------------ ---------------- ------------- -------- --------
13,886 67.6300 10:14:00 LSE 831601
------------------ ---------------- ------------- -------- --------
10,986 67.6200 10:14:25 LSE 831986
------------------ ---------------- ------------- -------- --------
8,230 67.6400 10:15:51 LSE 833558
------------------ ---------------- ------------- -------- --------
9,505 67.6400 10:15:51 LSE 833556
------------------ ---------------- ------------- -------- --------
17,775 67.7500 10:24:22 LSE 842059
------------------ ---------------- ------------- -------- --------
12,624 67.7400 10:24:27 LSE 842150
------------------ ---------------- ------------- -------- --------
2,296 67.7400 10:24:27 LSE 842148
------------------ ---------------- ------------- -------- --------
3,016 67.7300 10:25:13 LSE 842920
------------------ ---------------- ------------- -------- --------
8,406 67.7300 10:25:13 LSE 842917
------------------ ---------------- ------------- -------- --------
1,366 67.7100 10:25:44 LSE 843494
------------------ ---------------- ------------- -------- --------
2,977 67.7300 10:25:44 LSE 843490
------------------ ---------------- ------------- -------- --------
9,613 67.7300 10:25:44 LSE 843492
------------------ ---------------- ------------- -------- --------
11,341 67.7100 10:25:54 LSE 843634
------------------ ---------------- ------------- -------- --------
12,550 67.7100 10:26:03 LSE 843800
------------------ ---------------- ------------- -------- --------
10,146 67.7100 10:29:20 LSE 846655
------------------ ---------------- ------------- -------- --------
3,771 67.7100 10:29:20 LSE 846653
------------------ ---------------- ------------- -------- --------
9,841 67.7100 10:29:20 LSE 846651
------------------ ---------------- ------------- -------- --------
980 67.7000 10:30:19 LSE 847660
------------------ ---------------- ------------- -------- --------
10,821 67.7000 10:30:19 LSE 847658
------------------ ---------------- ------------- -------- --------
9,290 67.6900 10:30:44 LSE 848063
------------------ ---------------- ------------- -------- --------
1,890 67.6900 10:30:44 LSE 848061
------------------ ---------------- ------------- -------- --------
11,875 67.6900 10:31:25 LSE 848867
------------------ ---------------- ------------- -------- --------
6,840 67.7200 10:34:22 LSE 852180
------------------ ---------------- ------------- -------- --------
5,900 67.7200 10:34:22 LSE 852178
------------------ ---------------- ------------- -------- --------
15,155 67.7200 10:34:22 LSE 852176
------------------ ---------------- ------------- -------- --------
11,168 67.7000 10:34:23 LSE 852189
------------------ ---------------- ------------- -------- --------
11,743 67.7200 10:36:14 LSE 853794
------------------ ---------------- ------------- -------- --------
4,004 67.7000 10:36:21 LSE 853874
------------------ ---------------- ------------- -------- --------
6,206 67.7000 10:36:21 LSE 853872
------------------ ---------------- ------------- -------- --------
4,537 67.7100 10:37:16 LSE 854831
------------------ ---------------- ------------- -------- --------
1,346 67.7100 10:37:16 LSE 854829
------------------ ---------------- ------------- -------- --------
5,071 67.7100 10:37:16 LSE 854827
------------------ ---------------- ------------- -------- --------
2,640 67.7100 10:37:16 LSE 854825
------------------ ---------------- ------------- -------- --------
2,548 67.7000 10:37:41 LSE 855225
------------------ ---------------- ------------- -------- --------
68 67.7000 10:37:46 LSE 855278
------------------ ---------------- ------------- -------- --------
14,428 67.7300 10:39:15 LSE 856828
------------------ ---------------- ------------- -------- --------
1,963 67.7200 10:42:22 LSE 859681
------------------ ---------------- ------------- -------- --------
12,385 67.7200 10:42:35 LSE 859928
------------------ ---------------- ------------- -------- --------
13,240 67.7100 10:43:37 LSE 860819
------------------ ---------------- ------------- -------- --------
13,473 67.7200 10:43:37 LSE 860798
------------------ ---------------- ------------- -------- --------
11,388 67.7000 10:43:56 LSE 861061
------------------ ---------------- ------------- -------- --------
11,051 67.6900 10:45:44 LSE 862875
------------------ ---------------- ------------- -------- --------
12,762 67.7100 10:46:25 LSE 863628
------------------ ---------------- ------------- -------- --------
9,011 67.7100 10:47:38 LSE 864642
------------------ ---------------- ------------- -------- --------
9,938 67.7000 10:48:37 LSE 865522
------------------ ---------------- ------------- -------- --------
9,013 67.6900 10:48:39 LSE 865539
------------------ ---------------- ------------- -------- --------
13,515 67.7200 10:51:57 LSE 868814
------------------ ---------------- ------------- -------- --------
6,044 67.7100 10:51:59 LSE 868824
------------------ ---------------- ------------- -------- --------
6,063 67.7100 10:52:06 LSE 868904
------------------ ---------------- ------------- -------- --------
8,680 67.7000 10:52:54 LSE 869502
------------------ ---------------- ------------- -------- --------
7,310 67.7000 10:55:19 LSE 872314
------------------ ---------------- ------------- -------- --------
9,997 67.7100 10:57:03 LSE 874145
------------------ ---------------- ------------- -------- --------
5,860 67.7200 10:58:49 LSE 876106
------------------ ---------------- ------------- -------- --------
9,784 67.7200 11:00:00 LSE 877596
------------------ ---------------- ------------- -------- --------
5,742 67.7200 11:00:00 LSE 877594
------------------ ---------------- ------------- -------- --------
9,754 67.7100 11:00:05 LSE 877797
------------------ ---------------- ------------- -------- --------
8,833 67.7000 11:00:22 LSE 878065
------------------ ---------------- ------------- -------- --------
9,605 67.6800 11:02:10 LSE 879470
------------------ ---------------- ------------- -------- --------
15,799 67.6600 11:08:23 LSE 885380
------------------ ---------------- ------------- -------- --------
9,254 67.6700 11:08:23 LSE 885365
------------------ ---------------- ------------- -------- --------
9,337 67.6700 11:08:23 LSE 885363
------------------ ---------------- ------------- -------- --------
16,423 67.6600 11:09:05 LSE 886116
------------------ ---------------- ------------- -------- --------
1,051 67.6700 11:09:51 LSE 886814
------------------ ---------------- ------------- -------- --------
13,878 67.6700 11:09:51 LSE 886812
------------------ ---------------- ------------- -------- --------
4,453 67.6700 11:10:57 LSE 887978
------------------ ---------------- ------------- -------- --------
3,187 67.6700 11:10:57 LSE 887976
------------------ ---------------- ------------- -------- --------
2,656 67.6700 11:10:57 LSE 887974
------------------ ---------------- ------------- -------- --------
6,200 67.6700 11:10:57 LSE 887972
------------------ ---------------- ------------- -------- --------
11,708 67.6700 11:12:19 LSE 889130
------------------ ---------------- ------------- -------- --------
14,928 67.6700 11:12:19 LSE 889128
------------------ ---------------- ------------- -------- --------
2,656 67.6600 11:13:39 LSE 890486
------------------ ---------------- ------------- -------- --------
3,571 67.6600 11:13:39 LSE 890490
------------------ ---------------- ------------- -------- --------
3,187 67.6600 11:13:39 LSE 890488
------------------ ---------------- ------------- -------- --------
3,394 67.6600 11:13:39 LSE 890484
------------------ ---------------- ------------- -------- --------
7,579 67.6600 11:13:39 LSE 890482
------------------ ---------------- ------------- -------- --------
9,366 67.6300 11:14:54 LSE 891941
------------------ ---------------- ------------- -------- --------
8,800 67.6200 11:17:54 LSE 895039
------------------ ---------------- ------------- -------- --------
8,522 67.6200 11:18:31 LSE 895596
------------------ ---------------- ------------- -------- --------
9,729 67.6200 11:20:12 LSE 896985
------------------ ---------------- ------------- -------- --------
10,033 67.6100 11:20:54 LSE 897618
------------------ ---------------- ------------- -------- --------
9,851 67.6300 11:23:09 LSE 899818
------------------ ---------------- ------------- -------- --------
8,962 67.6500 11:24:17 LSE 901266
------------------ ---------------- ------------- -------- --------
8,299 67.6500 11:24:51 LSE 901770
------------------ ---------------- ------------- -------- --------
9,668 67.6400 11:25:19 LSE 902247
------------------ ---------------- ------------- -------- --------
9,370 67.6600 11:27:08 LSE 903732
------------------ ---------------- ------------- -------- --------
9,548 67.6600 11:29:27 LSE 905805
------------------ ---------------- ------------- -------- --------
10,001 67.6400 11:29:37 LSE 905944
------------------ ---------------- ------------- -------- --------
9,660 67.6500 11:29:37 LSE 905936
------------------ ---------------- ------------- -------- --------
8,487 67.6600 11:33:16 LSE 909486
------------------ ---------------- ------------- -------- --------
9,298 67.6500 11:33:38 LSE 909888
------------------ ---------------- ------------- -------- --------
9,331 67.6200 11:35:11 LSE 911509
------------------ ---------------- ------------- -------- --------
9,608 67.6000 11:35:30 LSE 911858
------------------ ---------------- ------------- -------- --------
8,892 67.5700 11:36:25 LSE 912797
------------------ ---------------- ------------- -------- --------
9,963 67.5600 11:36:57 LSE 913399
------------------ ---------------- ------------- -------- --------
10,139 67.5300 11:38:15 LSE 914786
------------------ ---------------- ------------- -------- --------
356 67.5300 11:39:23 LSE 915895
------------------ ---------------- ------------- -------- --------
8,008 67.5300 11:39:28 LSE 915965
------------------ ---------------- ------------- -------- --------
1,855 67.5000 11:41:56 LSE 918356
------------------ ---------------- ------------- -------- --------
8,042 67.5000 11:41:56 LSE 918354
------------------ ---------------- ------------- -------- --------
9,744 67.5000 11:41:56 LSE 918352
------------------ ---------------- ------------- -------- --------
9,652 67.4900 11:43:54 LSE 920450
------------------ ---------------- ------------- -------- --------
8,665 67.4800 11:45:59 LSE 922492
------------------ ---------------- ------------- -------- --------
9,060 67.4700 11:46:05 LSE 922545
------------------ ---------------- ------------- -------- --------
1,259 67.4600 11:46:06 LSE 922555
------------------ ---------------- ------------- -------- --------
7,758 67.4600 11:46:06 LSE 922553
------------------ ---------------- ------------- -------- --------
12,967 67.5400 11:50:25 LSE 926773
------------------ ---------------- ------------- -------- --------
12,313 67.5400 11:52:00 LSE 928128
------------------ ---------------- ------------- -------- --------
10,705 67.5400 11:53:54 LSE 929772
------------------ ---------------- ------------- -------- --------
11,391 67.5500 11:54:57 LSE 930629
------------------ ---------------- ------------- -------- --------
9,824 67.5400 11:55:10 LSE 930815
------------------ ---------------- ------------- -------- --------
9,489 67.5200 11:55:15 LSE 930948
------------------ ---------------- ------------- -------- --------
8,347 67.5000 11:56:34 LSE 932339
------------------ ---------------- ------------- -------- --------
2,372 67.4700 11:56:44 LSE 933643
------------------ ---------------- ------------- -------- --------
6,364 67.4700 11:56:46 LSE 933739
------------------ ---------------- ------------- -------- --------
3,110 67.4900 11:59:08 LSE 936167
------------------ ---------------- ------------- -------- --------
6,089 67.4900 11:59:08 LSE 936165
------------------ ---------------- ------------- -------- --------
9,742 67.4800 11:59:25 LSE 936391
------------------ ---------------- ------------- -------- --------
9,927 67.4800 11:59:58 LSE 936994
------------------ ---------------- ------------- -------- --------
8,384 67.4900 12:02:14 LSE 939361
------------------ ---------------- ------------- -------- --------
4,670 67.4900 12:02:14 LSE 939359
------------------ ---------------- ------------- -------- --------
4,231 67.4900 12:02:14 LSE 939357
------------------ ---------------- ------------- -------- --------
9,235 67.5100 12:02:54 LSE 940659
------------------ ---------------- ------------- -------- --------
8,537 67.5000 12:03:49 LSE 941723
------------------ ---------------- ------------- -------- --------
12,963 67.5500 12:05:46 LSE 943698
------------------ ---------------- ------------- -------- --------
9,446 67.5300 12:06:17 LSE 944241
------------------ ---------------- ------------- -------- --------
10,176 67.5300 12:06:38 LSE 944609
------------------ ---------------- ------------- -------- --------
8,965 67.4900 12:07:03 LSE 944908
------------------ ---------------- ------------- -------- --------
9,083 67.4900 12:08:02 LSE 945949
------------------ ---------------- ------------- -------- --------
12,700 67.5200 12:10:18 LSE 948108
------------------ ---------------- ------------- -------- --------
9,832 67.5200 12:11:50 LSE 949524
------------------ ---------------- ------------- -------- --------
9,964 67.5200 12:12:23 LSE 950009
------------------ ---------------- ------------- -------- --------
8,899 67.5200 12:13:27 LSE 950976
------------------ ---------------- ------------- -------- --------
9,542 67.5200 12:13:27 LSE 950974
------------------ ---------------- ------------- -------- --------
10,183 67.5300 12:15:59 LSE 953371
------------------ ---------------- ------------- -------- --------
9,528 67.5400 12:18:06 LSE 955687
------------------ ---------------- ------------- -------- --------
9,835 67.5300 12:19:18 LSE 956594
------------------ ---------------- ------------- -------- --------
9,520 67.5100 12:21:10 LSE 958452
------------------ ---------------- ------------- -------- --------
1,751 67.5000 12:21:37 LSE 958879
------------------ ---------------- ------------- -------- --------
8,426 67.5000 12:21:37 LSE 958877
------------------ ---------------- ------------- -------- --------
9,286 67.4800 12:23:50 LSE 961243
------------------ ---------------- ------------- -------- --------
1,643 67.4800 12:24:54 LSE 962328
------------------ ---------------- ------------- -------- --------
8,030 67.4800 12:24:55 LSE 962341
------------------ ---------------- ------------- -------- --------
9,748 67.4700 12:25:55 LSE 963503
------------------ ---------------- ------------- -------- --------
8,473 67.4400 12:26:44 LSE 964444
------------------ ---------------- ------------- -------- --------
9,330 67.4600 12:29:49 LSE 968318
------------------ ---------------- ------------- -------- --------
236 67.5700 12:30:59 LSE 972604
------------------ ---------------- ------------- -------- --------
12,345 67.5700 12:30:59 LSE 972602
------------------ ---------------- ------------- -------- --------
236 67.5700 12:30:59 LSE 972600
------------------ ---------------- ------------- -------- --------
8,174 67.5500 12:31:13 LSE 973047
------------------ ---------------- ------------- -------- --------
2,849 67.5500 12:31:13 LSE 973038
------------------ ---------------- ------------- -------- --------
9,167 67.5400 12:31:28 LSE 973402
------------------ ---------------- ------------- -------- --------
9,730 67.5600 12:32:03 LSE 974213
------------------ ---------------- ------------- -------- --------
9,588 67.5200 12:32:26 LSE 974893
------------------ ---------------- ------------- -------- --------
9,516 67.5100 12:33:30 LSE 975832
------------------ ---------------- ------------- -------- --------
10,203 67.5000 12:35:12 LSE 977498
------------------ ---------------- ------------- -------- --------
9,737 67.5100 12:35:50 LSE 978260
------------------ ---------------- ------------- -------- --------
9,943 67.5200 12:36:47 LSE 979226
------------------ ---------------- ------------- -------- --------
10,055 67.4700 12:37:06 LSE 979736
------------------ ---------------- ------------- -------- --------
8,726 67.4700 12:39:22 LSE 981858
------------------ ---------------- ------------- -------- --------
1,215 67.5300 12:40:53 LSE 983878
------------------ ---------------- ------------- -------- --------
7,341 67.5300 12:40:53 LSE 983876
------------------ ---------------- ------------- -------- --------
9,547 67.5300 12:41:44 LSE 984873
------------------ ---------------- ------------- -------- --------
9,217 67.4800 12:42:03 LSE 985457
------------------ ---------------- ------------- -------- --------
9,919 67.3700 12:43:02 LSE 988034
------------------ ---------------- ------------- -------- --------
6,864 67.2900 12:43:38 LSE 991001
------------------ ---------------- ------------- -------- --------
2,411 67.2900 12:43:38 LSE 990999
------------------ ---------------- ------------- -------- --------
10,184 67.3500 12:44:53 LSE 993686
------------------ ---------------- ------------- -------- --------
1,338 67.3400 12:45:26 LSE 994475
------------------ ---------------- ------------- -------- --------
7,000 67.3400 12:45:26 LSE 994473
------------------ ---------------- ------------- -------- --------
9,402 67.3200 12:46:22 LSE 995612
------------------ ---------------- ------------- -------- --------
1,195 67.3700 12:48:00 LSE 998037
------------------ ---------------- ------------- -------- --------
5,702 67.3700 12:48:00 LSE 998035
------------------ ---------------- ------------- -------- --------
1,572 67.3700 12:48:00 LSE 998033
------------------ ---------------- ------------- -------- --------
1,184 67.3600 12:48:04 LSE 998173
------------------ ---------------- ------------- -------- --------
805 67.3600 12:48:04 LSE 998171
------------------ ---------------- ------------- -------- --------
5,881 67.3600 12:48:04 LSE 998145
------------------ ---------------- ------------- -------- --------
1,769 67.3600 12:48:04 LSE 998143
------------------ ---------------- ------------- -------- --------
4,246 67.4200 12:49:10 LSE 1000047
------------------ ---------------- ------------- -------- --------
5,552 67.4200 12:49:10 LSE 1000045
------------------ ---------------- ------------- -------- --------
8,514 67.3900 12:49:50 LSE 1000783
------------------ ---------------- ------------- -------- --------
2,636 67.4100 12:51:34 LSE 1002316
------------------ ---------------- ------------- -------- --------
6,077 67.4100 12:51:34 LSE 1002314
------------------ ---------------- ------------- -------- --------
8,916 67.4000 12:52:17 LSE 1003046
------------------ ---------------- ------------- -------- --------
5,487 67.3500 12:54:38 LSE 1005627
------------------ ---------------- ------------- -------- --------
3,381 67.3500 12:54:38 LSE 1005625
------------------ ---------------- ------------- -------- --------
10,103 67.3200 12:55:05 LSE 1006191
------------------ ---------------- ------------- -------- --------
9,420 67.3100 12:56:40 LSE 1008371
------------------ ---------------- ------------- -------- --------
9,148 67.2600 12:57:36 LSE 1009632
------------------ ---------------- ------------- -------- --------
9,619 67.2400 12:58:54 LSE 1010839
------------------ ---------------- ------------- -------- --------
2,937 67.3000 12:59:47 LSE 1012255
------------------ ---------------- ------------- -------- --------
6,200 67.3000 12:59:47 LSE 1012253
------------------ ---------------- ------------- -------- --------
4,485 67.3000 12:59:47 LSE 1012247
------------------ ---------------- ------------- -------- --------
1,599 67.3000 12:59:47 LSE 1012245
------------------ ---------------- ------------- -------- --------
2,499 67.3000 12:59:47 LSE 1012249
------------------ ---------------- ------------- -------- --------
9,863 67.2500 13:01:25 LSE 1013961
------------------ ---------------- ------------- -------- --------
2,395 67.2900 13:04:08 LSE 1017016
------------------ ---------------- ------------- -------- --------
7,802 67.2900 13:04:08 LSE 1017014
------------------ ---------------- ------------- -------- --------
8,314 67.2900 13:04:31 LSE 1017453
------------------ ---------------- ------------- -------- --------
7,212 67.3600 13:08:30 LSE 1021821
------------------ ---------------- ------------- -------- --------
4,401 67.3600 13:08:30 LSE 1021819
------------------ ---------------- ------------- -------- --------
9,079 67.3500 13:08:52 LSE 1022228
------------------ ---------------- ------------- -------- --------
9,044 67.3500 13:08:52 LSE 1022217
------------------ ---------------- ------------- -------- --------
1,939 67.3400 13:10:26 LSE 1023890
------------------ ---------------- ------------- -------- --------
7,784 67.3400 13:10:26 LSE 1023892
------------------ ---------------- ------------- -------- --------
11,064 67.3800 13:13:05 LSE 1027037
------------------ ---------------- ------------- -------- --------
9,595 67.3500 13:13:15 LSE 1027296
------------------ ---------------- ------------- -------- --------
10,014 67.3400 13:13:38 LSE 1027694
------------------ ---------------- ------------- -------- --------
8,613 67.3200 13:14:24 LSE 1028662
------------------ ---------------- ------------- -------- --------
6,757 67.2900 13:15:49 LSE 1030105
------------------ ---------------- ------------- -------- --------
1,646 67.2900 13:15:51 LSE 1030124
------------------ ---------------- ------------- -------- --------
9,397 67.2600 13:17:07 LSE 1031619
------------------ ---------------- ------------- -------- --------
1,080 67.2900 13:19:52 LSE 1035338
------------------ ---------------- ------------- -------- --------
8,075 67.2900 13:19:52 LSE 1035336
------------------ ---------------- ------------- -------- --------
9,780 67.2900 13:19:52 LSE 1035332
------------------ ---------------- ------------- -------- --------
9,818 67.3100 13:21:46 LSE 1037341
------------------ ---------------- ------------- -------- --------
10,017 67.2900 13:21:54 LSE 1037531
------------------ ---------------- ------------- -------- --------
10,138 67.3100 13:24:17 LSE 1040645
------------------ ---------------- ------------- -------- --------
8,425 67.3100 13:26:06 LSE 1042630
------------------ ---------------- ------------- -------- --------
8,526 67.2800 13:26:14 LSE 1042852
------------------ ---------------- ------------- -------- --------
10,084 67.2400 13:28:27 LSE 1045703
------------------ ---------------- ------------- -------- --------
8,872 67.2500 13:30:49 LSE 1051347
------------------ ---------------- ------------- -------- --------
4,595 67.2500 13:30:49 LSE 1051345
------------------ ---------------- ------------- -------- --------
2,166 67.2400 13:30:54 LSE 1051558
------------------ ---------------- ------------- -------- --------
8,348 67.2400 13:30:54 LSE 1051556
------------------ ---------------- ------------- -------- --------
9,123 67.2300 13:31:25 LSE 1052898
------------------ ---------------- ------------- -------- --------
6,027 67.2200 13:31:26 LSE 1052922
------------------ ---------------- ------------- -------- --------
3,078 67.2200 13:31:26 LSE 1052920
------------------ ---------------- ------------- -------- --------
9,965 67.2000 13:31:55 LSE 1054014
------------------ ---------------- ------------- -------- --------
10,022 67.1700 13:32:04 LSE 1054292
------------------ ---------------- ------------- -------- --------
8,673 67.1800 13:32:54 LSE 1055756
------------------ ---------------- ------------- -------- --------
8,252 67.1700 13:33:15 LSE 1056597
------------------ ---------------- ------------- -------- --------
9,341 67.1400 13:33:49 LSE 1057679
------------------ ---------------- ------------- -------- --------
8,831 67.1500 13:33:49 LSE 1057653
------------------ ---------------- ------------- -------- --------
7,077 67.1500 13:35:15 LSE 1060750
------------------ ---------------- ------------- -------- --------
3,831 67.1500 13:35:15 LSE 1060748
------------------ ---------------- ------------- -------- --------
8,714 67.1400 13:35:18 LSE 1060848
------------------ ---------------- ------------- -------- --------
11,929 67.1100 13:36:52 LSE 1063779
------------------ ---------------- ------------- -------- --------
9,344 67.1100 13:37:30 LSE 1064717
------------------ ---------------- ------------- -------- --------
9,821 67.1100 13:37:30 LSE 1064711
------------------ ---------------- ------------- -------- --------
9,343 67.0800 13:38:12 LSE 1066578
------------------ ---------------- ------------- -------- --------
800 67.0800 13:39:24 LSE 1068977
------------------ ---------------- ------------- -------- --------
8,743 67.0800 13:40:29 LSE 1070811
------------------ ---------------- ------------- -------- --------
11,109 67.1200 13:41:32 LSE 1073103
------------------ ---------------- ------------- -------- --------
12,147 67.1100 13:41:32 LSE 1073099
------------------ ---------------- ------------- -------- --------
9,980 67.1000 13:41:36 LSE 1073255
------------------ ---------------- ------------- -------- --------
2,260 67.0800 13:43:42 LSE 1077374
------------------ ---------------- ------------- -------- --------
6,000 67.0800 13:43:42 LSE 1077372
------------------ ---------------- ------------- -------- --------
10,508 67.0800 13:43:42 LSE 1077368
------------------ ---------------- ------------- -------- --------
10,414 67.0900 13:43:42 LSE 1077360
------------------ ---------------- ------------- -------- --------
10,201 67.0400 13:45:51 LSE 1081306
------------------ ---------------- ------------- -------- --------
472 67.0400 13:46:15 LSE 1082043
------------------ ---------------- ------------- -------- --------
8,910 67.0400 13:46:15 LSE 1082041
------------------ ---------------- ------------- -------- --------
12,114 67.0400 13:46:15 LSE 1082028
------------------ ---------------- ------------- -------- --------
8,465 67.0200 13:47:24 LSE 1083897
------------------ ---------------- ------------- -------- --------
400 67.0900 13:48:45 LSE 1086525
------------------ ---------------- ------------- -------- --------
400 67.0900 13:48:45 LSE 1086523
------------------ ---------------- ------------- -------- --------
12,570 67.0900 13:48:48 LSE 1086612
------------------ ---------------- ------------- -------- --------
2,347 67.0900 13:49:30 LSE 1087683
------------------ ---------------- ------------- -------- --------
6,509 67.0900 13:49:30 LSE 1087681
------------------ ---------------- ------------- -------- --------
2,330 67.0900 13:49:30 LSE 1087679
------------------ ---------------- ------------- -------- --------
10,219 67.0900 13:49:46 LSE 1088100
------------------ ---------------- ------------- -------- --------
8,645 67.0800 13:49:55 LSE 1088500
------------------ ---------------- ------------- -------- --------
6,319 67.0500 13:51:45 LSE 1091782
------------------ ---------------- ------------- -------- --------
3,881 67.0500 13:51:45 LSE 1091780
------------------ ---------------- ------------- -------- --------
400 67.0400 13:51:58 LSE 1092167
------------------ ---------------- ------------- -------- --------
9,219 67.0400 13:52:02 LSE 1092328
------------------ ---------------- ------------- -------- --------
9,102 67.0400 13:52:02 LSE 1092310
------------------ ---------------- ------------- -------- --------
400 67.0400 13:54:13 LSE 1096089
------------------ ---------------- ------------- -------- --------
4,800 67.0400 13:54:22 LSE 1096427
------------------ ---------------- ------------- -------- --------
42 67.0400 13:54:24 LSE 1096512
------------------ ---------------- ------------- -------- --------
4,800 67.0400 13:54:24 LSE 1096506
------------------ ---------------- ------------- -------- --------
8,943 67.0400 13:54:45 LSE 1097124
------------------ ---------------- ------------- -------- --------
4,149 67.0500 13:55:47 LSE 1099258
------------------ ---------------- ------------- -------- --------
7,000 67.0500 13:55:47 LSE 1099256
------------------ ---------------- ------------- -------- --------
12,500 67.0500 13:55:47 LSE 1099254
------------------ ---------------- ------------- -------- --------
9,508 67.0400 13:56:26 LSE 1100515
------------------ ---------------- ------------- -------- --------
400 67.0500 13:56:58 LSE 1101437
------------------ ---------------- ------------- -------- --------
400 67.0500 13:57:13 LSE 1101998
------------------ ---------------- ------------- -------- --------
400 67.0500 13:57:28 LSE 1102444
------------------ ---------------- ------------- -------- --------
400 67.0600 13:58:12 LSE 1103913
------------------ ---------------- ------------- -------- --------
400 67.0600 13:58:20 LSE 1104125
------------------ ---------------- ------------- -------- --------
400 67.0600 13:58:29 LSE 1104380
------------------ ---------------- ------------- -------- --------
9,027 67.0600 13:58:44 LSE 1104916
------------------ ---------------- ------------- -------- --------
924 67.0600 13:58:44 LSE 1104914
------------------ ---------------- ------------- -------- --------
6,838 67.0600 13:58:44 LSE 1104912
------------------ ---------------- ------------- -------- --------
400 67.0600 13:58:44 LSE 1104904
------------------ ---------------- ------------- -------- --------
2,008 67.0600 13:58:56 LSE 1105453
------------------ ---------------- ------------- -------- --------
3,603 67.0600 13:58:56 LSE 1105451
------------------ ---------------- ------------- -------- --------
4,303 67.0600 13:58:56 LSE 1105449
------------------ ---------------- ------------- -------- --------
8,986 67.0600 13:58:56 LSE 1105432
------------------ ---------------- ------------- -------- --------
396 67.0500 13:59:57 LSE 1107820
------------------ ---------------- ------------- -------- --------
9,278 67.0500 13:59:57 LSE 1107818
------------------ ---------------- ------------- -------- --------
4,940 67.0300 14:00:20 LSE 1108991
------------------ ---------------- ------------- -------- --------
2,680 67.0300 14:00:20 LSE 1108989
------------------ ---------------- ------------- -------- --------
2,483 67.0300 14:00:20 LSE 1108987
------------------ ---------------- ------------- -------- --------
8,800 67.0400 14:00:20 LSE 1108962
------------------ ---------------- ------------- -------- --------
9,086 67.0100 14:00:57 LSE 1111234
------------------ ---------------- ------------- -------- --------
10,264 67.0100 14:01:29 LSE 1113090
------------------ ---------------- ------------- -------- --------
9,174 67.0000 14:02:14 LSE 1114789
------------------ ---------------- ------------- -------- --------
8,325 66.9900 14:02:51 LSE 1116253
------------------ ---------------- ------------- -------- --------
800 66.9800 14:02:54 LSE 1116450
------------------ ---------------- ------------- -------- --------
8,978 67.0000 14:03:43 LSE 1118349
------------------ ---------------- ------------- -------- --------
2,682 67.0500 14:05:51 LSE 1123384
------------------ ---------------- ------------- -------- --------
7,000 67.0500 14:05:51 LSE 1123382
------------------ ---------------- ------------- -------- --------
1,997 67.0500 14:05:51 LSE 1123386
------------------ ---------------- ------------- -------- --------
9,318 67.0500 14:05:51 LSE 1123360
------------------ ---------------- ------------- -------- --------
9,237 67.0500 14:05:51 LSE 1123358
------------------ ---------------- ------------- -------- --------
8,377 67.0700 14:07:00 LSE 1126311
------------------ ---------------- ------------- -------- --------
4,438 67.0700 14:07:00 LSE 1126309
------------------ ---------------- ------------- -------- --------
400 67.0600 14:07:05 LSE 1126470
------------------ ---------------- ------------- -------- --------
800 67.0600 14:07:14 LSE 1126706
------------------ ---------------- ------------- -------- --------
12,698 67.0800 14:07:41 LSE 1127500
------------------ ---------------- ------------- -------- --------
10,656 67.0700 14:07:53 LSE 1127910
------------------ ---------------- ------------- -------- --------
400 67.0600 14:07:59 LSE 1128167
------------------ ---------------- ------------- -------- --------
8,866 67.0700 14:08:34 LSE 1129100
------------------ ---------------- ------------- -------- --------
9,878 67.0800 14:09:30 LSE 1130678
------------------ ---------------- ------------- -------- --------
10,247 67.0700 14:09:32 LSE 1130808
------------------ ---------------- ------------- -------- --------
11,026 67.1000 14:11:58 LSE 1136261
------------------ ---------------- ------------- -------- --------
1,368 67.1000 14:12:06 LSE 1136498
------------------ ---------------- ------------- -------- --------
9,186 67.1000 14:12:06 LSE 1136496
------------------ ---------------- ------------- -------- --------
2,482 67.1000 14:12:06 LSE 1136491
------------------ ---------------- ------------- -------- --------
12,536 67.1500 14:14:56 LSE 1142857
------------------ ---------------- ------------- -------- --------
14,787 67.1900 14:18:06 LSE 1149295
------------------ ---------------- ------------- -------- --------
3,052 67.1900 14:18:06 LSE 1149293
------------------ ---------------- ------------- -------- --------
4,613 67.2500 14:20:31 LSE 1154834
------------------ ---------------- ------------- -------- --------
18,393 67.2500 14:20:31 LSE 1154828
------------------ ---------------- ------------- -------- --------
15,933 67.2500 14:21:31 LSE 1157037
------------------ ---------------- ------------- -------- --------
15,782 67.2500 14:21:31 LSE 1157031
------------------ ---------------- ------------- -------- --------
17,125 67.2700 14:23:24 LSE 1160986
------------------ ---------------- ------------- -------- --------
15,441 67.2600 14:23:40 LSE 1161536
------------------ ---------------- ------------- -------- --------
13,366 67.2500 14:23:41 LSE 1161566
------------------ ---------------- ------------- -------- --------
5,928 67.2500 14:23:53 LSE 1161895
------------------ ---------------- ------------- -------- --------
6,200 67.2500 14:23:53 LSE 1161893
------------------ ---------------- ------------- -------- --------
1,782 67.2500 14:23:53 LSE 1161891
------------------ ---------------- ------------- -------- --------
3,352 67.2500 14:23:53 LSE 1161889
------------------ ---------------- ------------- -------- --------
8,558 67.2500 14:23:53 LSE 1161887
------------------ ---------------- ------------- -------- --------
8,523 67.2600 14:26:09 LSE 1166483
------------------ ---------------- ------------- -------- --------
6,652 67.2600 14:26:09 LSE 1166481
------------------ ---------------- ------------- -------- --------
5,225 67.2600 14:28:10 LSE 1170789
------------------ ---------------- ------------- -------- --------
16,446 67.2700 14:29:04 LSE 1173019
------------------ ---------------- ------------- -------- --------
14,041 67.2600 14:29:23 LSE 1173632
------------------ ---------------- ------------- -------- --------
500 67.2800 14:30:23 LSE 1175693
------------------ ---------------- ------------- -------- --------
3,878 67.2800 14:30:24 LSE 1175714
------------------ ---------------- ------------- -------- --------
5,000 67.2800 14:30:24 LSE 1175712
------------------ ---------------- ------------- -------- --------
9,753 67.2800 14:30:24 LSE 1175716
------------------ ---------------- ------------- -------- --------
11,162 67.2700 14:30:33 LSE 1176044
------------------ ---------------- ------------- -------- --------
12,200 67.2700 14:30:33 LSE 1176042
------------------ ---------------- ------------- -------- --------
9,394 67.2600 14:31:27 LSE 1178409
------------------ ---------------- ------------- -------- --------
16,801 67.2600 14:34:56 LSE 1186453
------------------ ---------------- ------------- -------- --------
10,267 67.2500 14:35:10 LSE 1187083
------------------ ---------------- ------------- -------- --------
4,368 67.2500 14:35:10 LSE 1187081
------------------ ---------------- ------------- -------- --------
3,132 67.2400 14:35:12 LSE 1187160
------------------ ---------------- ------------- -------- --------
10,985 67.2400 14:35:12 LSE 1187158
------------------ ---------------- ------------- -------- --------
12,617 67.2300 14:35:16 LSE 1187318
------------------ ---------------- ------------- -------- --------
10,785 67.2300 14:35:49 LSE 1189050
------------------ ---------------- ------------- -------- --------
4,684 67.2100 14:37:08 LSE 1192254
------------------ ---------------- ------------- -------- --------
7,182 67.2100 14:37:08 LSE 1192256
------------------ ---------------- ------------- -------- --------
6,661 67.2400 14:38:37 LSE 1195982
------------------ ---------------- ------------- -------- --------
3,603 67.2400 14:38:37 LSE 1195980
------------------ ---------------- ------------- -------- --------
1,554 67.2400 14:38:37 LSE 1195968
------------------ ---------------- ------------- -------- --------
7,000 67.2400 14:38:37 LSE 1195966
------------------ ---------------- ------------- -------- --------
4,623 67.2400 14:38:37 LSE 1195963
------------------ ---------------- ------------- -------- --------
2,377 67.2400 14:38:37 LSE 1195951
------------------ ---------------- ------------- -------- --------
4,303 67.2300 14:38:37 LSE 1195949
------------------ ---------------- ------------- -------- --------
3,603 67.2300 14:38:37 LSE 1195947
------------------ ---------------- ------------- -------- --------
6,200 67.2300 14:38:37 LSE 1195945
------------------ ---------------- ------------- -------- --------
9,761 67.2200 14:39:02 LSE 1197103
------------------ ---------------- ------------- -------- --------
9,475 67.2300 14:39:02 LSE 1197101
------------------ ---------------- ------------- -------- --------
8,848 67.2000 14:40:09 LSE 1200071
------------------ ---------------- ------------- -------- --------
9,786 67.2000 14:40:30 LSE 1200798
------------------ ---------------- ------------- -------- --------
830 67.2000 14:40:30 LSE 1200796
------------------ ---------------- ------------- -------- --------
8,939 67.1800 14:40:47 LSE 1201607
------------------ ---------------- ------------- -------- --------
10,828 67.2200 14:42:59 LSE 1206719
------------------ ---------------- ------------- -------- --------
4,303 67.2200 14:43:00 LSE 1206768
------------------ ---------------- ------------- -------- --------
3,441 67.2200 14:43:00 LSE 1206766
------------------ ---------------- ------------- -------- --------
3,559 67.2200 14:43:00 LSE 1206745
------------------ ---------------- ------------- -------- --------
3,603 67.2200 14:43:00 LSE 1206743
------------------ ---------------- ------------- -------- --------
5,271 67.2200 14:43:00 LSE 1206741
------------------ ---------------- ------------- -------- --------
10,605 67.2500 14:44:49 LSE 1211103
------------------ ---------------- ------------- -------- --------
721 67.2400 14:45:11 LSE 1212186
------------------ ---------------- ------------- -------- --------
2,711 67.2400 14:45:18 LSE 1212394
------------------ ---------------- ------------- -------- --------
350 67.2400 14:45:18 LSE 1212392
------------------ ---------------- ------------- -------- --------
7,946 67.2400 14:45:18 LSE 1212396
------------------ ---------------- ------------- -------- --------
1 67.2300 14:45:55 LSE 1213711
------------------ ---------------- ------------- -------- --------
7,740 67.2300 14:45:55 LSE 1213709
------------------ ---------------- ------------- -------- --------
1,764 67.2300 14:45:55 LSE 1213707
------------------ ---------------- ------------- -------- --------
3,934 67.2500 14:47:43 LSE 1217459
------------------ ---------------- ------------- -------- --------
7,416 67.2500 14:47:43 LSE 1217457
------------------ ---------------- ------------- -------- --------
13,961 67.2400 14:47:52 LSE 1217725
------------------ ---------------- ------------- -------- --------
9,380 67.2200 14:48:08 LSE 1218373
------------------ ---------------- ------------- -------- --------
10,504 67.2300 14:48:08 LSE 1218371
------------------ ---------------- ------------- -------- --------
6,821 67.2300 14:49:53 LSE 1222058
------------------ ---------------- ------------- -------- --------
3,208 67.2300 14:49:53 LSE 1222056
------------------ ---------------- ------------- -------- --------
2,949 67.2300 14:49:53 LSE 1222054
------------------ ---------------- ------------- -------- --------
5,421 67.2300 14:49:53 LSE 1222052
------------------ ---------------- ------------- -------- --------
8,728 67.2300 14:49:53 LSE 1222050
------------------ ---------------- ------------- -------- --------
38 67.2200 14:49:54 LSE 1222112
------------------ ---------------- ------------- -------- --------
4,388 67.2200 14:49:54 LSE 1222110
------------------ ---------------- ------------- -------- --------
4,674 67.2200 14:49:54 LSE 1222108
------------------ ---------------- ------------- -------- --------
4,000 67.1800 14:50:32 LSE 1223641
------------------ ---------------- ------------- -------- --------
1,672 67.1800 14:50:32 LSE 1223638
------------------ ---------------- ------------- -------- --------
3,121 67.1800 14:50:35 LSE 1223774
------------------ ---------------- ------------- -------- --------
2,912 67.1600 14:51:16 LSE 1225120
------------------ ---------------- ------------- -------- --------
6,200 67.1600 14:51:16 LSE 1225118
------------------ ---------------- ------------- -------- --------
185 67.1600 14:52:16 LSE 1227369
------------------ ---------------- ------------- -------- --------
9,076 67.1600 14:52:16 LSE 1227367
------------------ ---------------- ------------- -------- --------
305 67.1600 14:52:16 LSE 1227363
------------------ ---------------- ------------- -------- --------
3,935 67.1600 14:52:16 LSE 1227361
------------------ ---------------- ------------- -------- --------
5,220 67.1600 14:52:16 LSE 1227365
------------------ ---------------- ------------- -------- --------
9,176 67.1300 14:53:20 LSE 1229495
------------------ ---------------- ------------- -------- --------
9,710 67.1400 14:53:20 LSE 1229493
------------------ ---------------- ------------- -------- --------
4,508 67.1600 14:54:39 LSE 1232864
------------------ ---------------- ------------- -------- --------
423 67.1600 14:54:39 LSE 1232860
------------------ ---------------- ------------- -------- --------
4,303 67.1600 14:54:39 LSE 1232862
------------------ ---------------- ------------- -------- --------
7,907 67.1600 14:54:39 LSE 1232858
------------------ ---------------- ------------- -------- --------
1,722 67.1600 14:54:39 LSE 1232856
------------------ ---------------- ------------- -------- --------
9,543 67.1200 14:55:48 LSE 1235422
------------------ ---------------- ------------- -------- --------
495 67.1300 14:55:48 LSE 1235407
------------------ ---------------- ------------- -------- --------
9,508 67.1300 14:55:48 LSE 1235409
------------------ ---------------- ------------- -------- --------
9,288 67.1300 14:56:19 LSE 1236841
------------------ ---------------- ------------- -------- --------
385 67.1300 14:56:19 LSE 1236839
------------------ ---------------- ------------- -------- --------
1,309 67.1500 14:57:35 LSE 1239228
------------------ ---------------- ------------- -------- --------
8,133 67.1500 14:57:35 LSE 1239226
------------------ ---------------- ------------- -------- --------
8,955 67.1500 14:57:35 LSE 1239220
------------------ ---------------- ------------- -------- --------
9,927 67.1100 14:57:54 LSE 1240311
------------------ ---------------- ------------- -------- --------
4,851 67.0800 14:58:27 LSE 1241591
------------------ ---------------- ------------- -------- --------
4,475 67.0800 14:58:27 LSE 1241589
------------------ ---------------- ------------- -------- --------
10,473 67.0900 15:00:11 LSE 1246005
------------------ ---------------- ------------- -------- --------
8,774 67.0800 15:00:12 LSE 1246112
------------------ ---------------- ------------- -------- --------
5,780 67.1000 15:01:54 LSE 1251096
------------------ ---------------- ------------- -------- --------
5,700 67.1000 15:01:54 LSE 1251094
------------------ ---------------- ------------- -------- --------
7,970 67.1000 15:01:54 LSE 1251089
------------------ ---------------- ------------- -------- --------
841 67.1000 15:01:54 LSE 1251091
------------------ ---------------- ------------- -------- --------
1,483 67.0900 15:02:20 LSE 1252226
------------------ ---------------- ------------- -------- --------
4,815 67.0900 15:02:22 LSE 1252341
------------------ ---------------- ------------- -------- --------
5,200 67.0900 15:02:22 LSE 1252339
------------------ ---------------- ------------- -------- --------
8,419 67.0900 15:02:22 LSE 1252337
------------------ ---------------- ------------- -------- --------
8,848 67.0700 15:03:04 LSE 1253963
------------------ ---------------- ------------- -------- --------
7,125 67.0400 15:04:17 LSE 1256643
------------------ ---------------- ------------- -------- --------
9,946 67.0500 15:05:17 LSE 1259097
------------------ ---------------- ------------- -------- --------
12,110 67.0400 15:06:01 LSE 1260951
------------------ ---------------- ------------- -------- --------
11,911 67.0300 15:06:39 LSE 1262265
------------------ ---------------- ------------- -------- --------
9,110 67.0300 15:07:01 LSE 1263078
------------------ ---------------- ------------- -------- --------
9,334 67.0200 15:07:19 LSE 1263853
------------------ ---------------- ------------- -------- --------
107 67.0100 15:07:23 LSE 1264017
------------------ ---------------- ------------- -------- --------
8,747 67.0100 15:07:23 LSE 1264019
------------------ ---------------- ------------- -------- --------
889 66.9900 15:08:20 LSE 1266704
------------------ ---------------- ------------- -------- --------
9,080 66.9900 15:08:20 LSE 1266702
------------------ ---------------- ------------- -------- --------
8,785 67.0200 15:09:32 LSE 1269393
------------------ ---------------- ------------- -------- --------
9,709 67.0200 15:09:32 LSE 1269391
------------------ ---------------- ------------- -------- --------
8,236 67.0200 15:09:32 LSE 1269389
------------------ ---------------- ------------- -------- --------
8,277 67.0000 15:09:55 LSE 1270008
------------------ ---------------- ------------- -------- --------
8,682 67.0100 15:11:01 LSE 1272487
------------------ ---------------- ------------- -------- --------
12,704 67.0400 15:12:04 LSE 1274847
------------------ ---------------- ------------- -------- --------
9,974 67.0300 15:12:14 LSE 1275185
------------------ ---------------- ------------- -------- --------
10,181 67.0200 15:13:03 LSE 1277058
------------------ ---------------- ------------- -------- --------
4,792 67.0100 15:13:04 LSE 1277087
------------------ ---------------- ------------- -------- --------
3,516 67.0100 15:13:04 LSE 1277089
------------------ ---------------- ------------- -------- --------
8,696 67.0300 15:14:26 LSE 1280659
------------------ ---------------- ------------- -------- --------
13,050 67.0300 15:15:08 LSE 1281993
------------------ ---------------- ------------- -------- --------
10,059 67.0300 15:15:25 LSE 1282626
------------------ ---------------- ------------- -------- --------
9,168 67.0300 15:15:25 LSE 1282617
------------------ ---------------- ------------- -------- --------
2,423 67.0100 15:16:14 LSE 1284522
------------------ ---------------- ------------- -------- --------
6,300 67.0100 15:16:14 LSE 1284520
------------------ ---------------- ------------- -------- --------
9,957 67.0100 15:16:14 LSE 1284518
------------------ ---------------- ------------- -------- --------
2,601 66.9900 15:17:16 LSE 1287496
------------------ ---------------- ------------- -------- --------
8,724 67.0000 15:17:16 LSE 1287486
------------------ ---------------- ------------- -------- --------
5,917 66.9900 15:17:17 LSE 1287579
------------------ ---------------- ------------- -------- --------
9,284 66.9600 15:17:56 LSE 1289092
------------------ ---------------- ------------- -------- --------
9,379 67.0200 15:19:14 LSE 1292486
------------------ ---------------- ------------- -------- --------
10,613 67.0900 15:20:46 LSE 1296374
------------------ ---------------- ------------- -------- --------
1,906 67.0900 15:20:46 LSE 1296372
------------------ ---------------- ------------- -------- --------
9,007 67.0800 15:20:48 LSE 1296426
------------------ ---------------- ------------- -------- --------
2,507 67.0800 15:20:48 LSE 1296424
------------------ ---------------- ------------- -------- --------
9,306 67.0700 15:20:49 LSE 1296451
------------------ ---------------- ------------- -------- --------
8,238 67.0700 15:21:39 LSE 1298421
------------------ ---------------- ------------- -------- --------
9,094 67.0600 15:21:40 LSE 1298462
------------------ ---------------- ------------- -------- --------
3,256 67.0500 15:22:30 LSE 1300485
------------------ ---------------- ------------- -------- --------
3,603 67.0500 15:22:30 LSE 1300483
------------------ ---------------- ------------- -------- --------
3,218 67.0500 15:22:30 LSE 1300479
------------------ ---------------- ------------- -------- --------
9,182 67.0500 15:22:30 LSE 1300463
------------------ ---------------- ------------- -------- --------
8,611 67.0600 15:23:50 LSE 1303853
------------------ ---------------- ------------- -------- --------
10,134 67.0500 15:23:51 LSE 1303856
------------------ ---------------- ------------- -------- --------
9,531 67.0200 15:24:52 LSE 1307157
------------------ ---------------- ------------- -------- --------
8,521 67.0200 15:24:59 LSE 1307378
------------------ ---------------- ------------- -------- --------
9,672 67.0000 15:25:46 LSE 1310182
------------------ ---------------- ------------- -------- --------
10,149 66.9600 15:26:00 LSE 1310934
------------------ ---------------- ------------- -------- --------
3,204 66.9900 15:26:48 LSE 1313007
------------------ ---------------- ------------- -------- --------
5,900 66.9900 15:26:48 LSE 1313005
------------------ ---------------- ------------- -------- --------
1,340 66.9600 15:27:12 LSE 1314129
------------------ ---------------- ------------- -------- --------
7,272 66.9600 15:27:12 LSE 1314127
------------------ ---------------- ------------- -------- --------
9,581 66.9400 15:27:44 LSE 1315645
------------------ ---------------- ------------- -------- --------
8,647 66.9500 15:28:44 LSE 1317982
------------------ ---------------- ------------- -------- --------
9,818 66.9600 15:28:57 LSE 1318467
------------------ ---------------- ------------- -------- --------
4,159 66.9900 15:29:45 LSE 1320635
------------------ ---------------- ------------- -------- --------
5,456 66.9900 15:29:46 LSE 1320686
------------------ ---------------- ------------- -------- --------
2,056 67.0300 15:31:10 LSE 1324280
------------------ ---------------- ------------- -------- --------
7,000 67.0300 15:31:10 LSE 1324278
------------------ ---------------- ------------- -------- --------
11,648 67.0300 15:31:10 LSE 1324276
------------------ ---------------- ------------- -------- --------
8,504 67.0400 15:31:10 LSE 1324261
------------------ ---------------- ------------- -------- --------
9,581 67.0200 15:31:46 LSE 1325900
------------------ ---------------- ------------- -------- --------
9,910 67.0100 15:32:43 LSE 1328076
------------------ ---------------- ------------- -------- --------
10,123 66.9800 15:33:00 LSE 1328778
------------------ ---------------- ------------- -------- --------
8,776 66.9400 15:33:40 LSE 1330486
------------------ ---------------- ------------- -------- --------
3,603 66.9300 15:33:51 LSE 1330780
------------------ ---------------- ------------- -------- --------
4,729 66.9300 15:33:55 LSE 1330984
------------------ ---------------- ------------- -------- --------
8,732 66.9600 15:34:48 LSE 1333461
------------------ ---------------- ------------- -------- --------
8,761 66.9300 15:35:00 LSE 1334163
------------------ ---------------- ------------- -------- --------
9,030 66.9500 15:35:59 LSE 1336265
------------------ ---------------- ------------- -------- --------
10,104 66.9300 15:36:37 LSE 1338098
------------------ ---------------- ------------- -------- --------
4,904 66.9300 15:37:35 LSE 1340979
------------------ ---------------- ------------- -------- --------
3,330 66.9300 15:37:35 LSE 1340977
------------------ ---------------- ------------- -------- --------
8,771 66.9300 15:37:56 LSE 1341689
------------------ ---------------- ------------- -------- --------
9,469 66.9100 15:38:01 LSE 1341852
------------------ ---------------- ------------- -------- --------
13,719 66.9700 15:40:57 LSE 1348856
------------------ ---------------- ------------- -------- --------
8,767 67.0600 15:43:28 LSE 1354218
------------------ ---------------- ------------- -------- --------
9,408 67.0600 15:43:28 LSE 1354216
------------------ ---------------- ------------- -------- --------
14,246 67.0500 15:43:34 LSE 1354482
------------------ ---------------- ------------- -------- --------
1,989 67.0300 15:43:45 LSE 1354965
------------------ ---------------- ------------- -------- --------
11,473 67.0300 15:43:45 LSE 1354963
------------------ ---------------- ------------- -------- --------
13,672 67.0200 15:43:53 LSE 1355265
------------------ ---------------- ------------- -------- --------
11,817 67.0200 15:44:15 LSE 1356121
------------------ ---------------- ------------- -------- --------
9,958 67.0100 15:44:19 LSE 1356490
------------------ ---------------- ------------- -------- --------
9,185 67.0100 15:44:32 LSE 1356822
------------------ ---------------- ------------- -------- --------
9,830 67.0100 15:45:12 LSE 1358146
------------------ ---------------- ------------- -------- --------
8,389 67.0200 15:46:18 LSE 1360531
------------------ ---------------- ------------- -------- --------
8,964 67.0200 15:46:18 LSE 1360521
------------------ ---------------- ------------- -------- --------
2,532 67.0500 15:47:45 LSE 1363849
------------------ ---------------- ------------- -------- --------
6,900 67.0500 15:47:45 LSE 1363847
------------------ ---------------- ------------- -------- --------
4,782 67.0500 15:48:16 LSE 1364837
------------------ ---------------- ------------- -------- --------
4,307 67.0500 15:48:16 LSE 1364835
------------------ ---------------- ------------- -------- --------
9,403 67.0400 15:48:19 LSE 1364897
------------------ ---------------- ------------- -------- --------
10,220 67.0200 15:48:26 LSE 1365284
------------------ ---------------- ------------- -------- --------
8,630 67.0500 15:49:51 LSE 1368314
------------------ ---------------- ------------- -------- --------
9,721 67.0400 15:49:57 LSE 1368502
------------------ ---------------- ------------- -------- --------
1,334 67.0300 15:50:17 LSE 1369518
------------------ ---------------- ------------- -------- --------
7,193 67.0300 15:50:17 LSE 1369516
------------------ ---------------- ------------- -------- --------
5,625 67.0100 15:50:45 LSE 1370789
------------------ ---------------- ------------- -------- --------
3,603 67.0100 15:50:45 LSE 1370787
------------------ ---------------- ------------- -------- --------
5,995 67.0300 15:52:06 LSE 1373545
------------------ ---------------- ------------- -------- --------
3,603 67.0300 15:52:06 LSE 1373543
------------------ ---------------- ------------- -------- --------
2,451 67.0300 15:52:06 LSE 1373537
------------------ ---------------- ------------- -------- --------
7,218 67.0300 15:52:06 LSE 1373535
------------------ ---------------- ------------- -------- --------
8,282 67.0100 15:52:45 LSE 1374989
------------------ ---------------- ------------- -------- --------
8,820 67.0200 15:55:19 LSE 1380518
------------------ ---------------- ------------- -------- --------
3,603 67.0300 15:55:19 LSE 1380341
------------------ ---------------- ------------- -------- --------
4,303 67.0300 15:55:19 LSE 1380343
------------------ ---------------- ------------- -------- --------
5,047 67.0300 15:55:19 LSE 1380345
------------------ ---------------- ------------- -------- --------
12,889 67.0300 15:55:19 LSE 1380315
------------------ ---------------- ------------- -------- --------
9,562 67.0000 15:56:13 LSE 1382803
------------------ ---------------- ------------- -------- --------
8,879 66.9900 15:56:17 LSE 1382943
------------------ ---------------- ------------- -------- --------
9,440 66.9800 15:57:00 LSE 1384173
------------------ ---------------- ------------- -------- --------
9,090 66.9600 15:57:10 LSE 1385130
------------------ ---------------- ------------- -------- --------
8,815 67.0000 15:58:12 LSE 1387550
------------------ ---------------- ------------- -------- --------
8,607 67.0000 15:58:12 LSE 1387540
------------------ ---------------- ------------- -------- --------
2,176 67.0000 15:59:02 LSE 1389178
------------------ ---------------- ------------- -------- --------
7,618 67.0000 15:59:02 LSE 1389176
------------------ ---------------- ------------- -------- --------
3,742 66.9900 15:59:23 LSE 1390282
------------------ ---------------- ------------- -------- --------
6,000 66.9900 15:59:23 LSE 1390280
------------------ ---------------- ------------- -------- --------
1,825 66.9900 15:59:55 LSE 1392380
------------------ ---------------- ------------- -------- --------
7,000 66.9900 15:59:55 LSE 1392378
------------------ ---------------- ------------- -------- --------
3,312 66.9700 16:00:43 LSE 1395190
------------------ ---------------- ------------- -------- --------
5,300 66.9700 16:00:43 LSE 1395188
------------------ ---------------- ------------- -------- --------
8,372 66.9700 16:00:43 LSE 1395184
------------------ ---------------- ------------- -------- --------
1,912 66.9300 16:01:29 LSE 1396801
------------------ ---------------- ------------- -------- --------
7,100 66.9300 16:01:29 LSE 1396799
------------------ ---------------- ------------- -------- --------
8,488 66.9200 16:02:00 LSE 1398798
------------------ ---------------- ------------- -------- --------
415 66.8900 16:02:13 LSE 1399563
------------------ ---------------- ------------- -------- --------
9,273 66.8900 16:02:13 LSE 1399561
------------------ ---------------- ------------- -------- --------
415 66.8900 16:02:13 LSE 1399559
------------------ ---------------- ------------- -------- --------
8,305 66.8800 16:02:58 LSE 1402112
------------------ ---------------- ------------- -------- --------
9,512 66.8600 16:03:24 LSE 1403489
------------------ ---------------- ------------- -------- --------
9,262 66.8500 16:04:06 LSE 1405700
------------------ ---------------- ------------- -------- --------
10,271 66.8300 16:04:47 LSE 1407590
------------------ ---------------- ------------- -------- --------
9,562 66.8100 16:05:03 LSE 1408612
------------------ ---------------- ------------- -------- --------
1,228 66.8600 16:06:42 LSE 1413368
------------------ ---------------- ------------- -------- --------
8,599 66.8600 16:06:42 LSE 1413366
------------------ ---------------- ------------- -------- --------
8,328 66.8600 16:06:42 LSE 1413362
------------------ ---------------- ------------- -------- --------
5,792 66.8600 16:06:42 LSE 1413360
------------------ ---------------- ------------- -------- --------
9,139 66.8500 16:06:47 LSE 1413664
------------------ ---------------- ------------- -------- --------
9,433 66.8500 16:07:37 LSE 1416460
------------------ ---------------- ------------- -------- --------
9,923 66.8300 16:07:57 LSE 1417544
------------------ ---------------- ------------- -------- --------
8,904 66.8400 16:08:24 LSE 1419122
------------------ ---------------- ------------- -------- --------
9,996 66.8300 16:08:50 LSE 1420379
------------------ ---------------- ------------- -------- --------
6,663 66.8100 16:09:46 LSE 1423290
------------------ ---------------- ------------- -------- --------
2,171 66.8100 16:09:46 LSE 1423288
------------------ ---------------- ------------- -------- --------
9,081 66.8100 16:09:46 LSE 1423278
------------------ ---------------- ------------- -------- --------
9,490 66.7900 16:10:03 LSE 1424312
------------------ ---------------- ------------- -------- --------
11,433 66.8500 16:11:33 LSE 1428350
------------------ ---------------- ------------- -------- --------
11,937 66.8600 16:12:03 LSE 1429911
------------------ ---------------- ------------- -------- --------
883 66.8600 16:12:49 LSE 1432017
------------------ ---------------- ------------- -------- --------
9,445 66.8600 16:12:49 LSE 1432015
------------------ ---------------- ------------- -------- --------
3,352 66.8500 16:12:59 LSE 1432734
------------------ ---------------- ------------- -------- --------
2,917 66.8500 16:12:59 LSE 1432732
------------------ ---------------- ------------- -------- --------
7,300 66.8500 16:13:07 LSE 1433063
------------------ ---------------- ------------- -------- --------
2,252 66.8500 16:13:07 LSE 1433065
------------------ ---------------- ------------- -------- --------
10,069 66.8500 16:13:07 LSE 1433061
------------------ ---------------- ------------- -------- --------
3,188 66.8500 16:13:07 LSE 1433059
------------------ ---------------- ------------- -------- --------
9,047 66.8700 16:13:56 LSE 1435221
------------------ ---------------- ------------- -------- --------
8,858 66.8700 16:15:05 LSE 1439146
------------------ ---------------- ------------- -------- --------
9,756 66.8700 16:15:17 LSE 1439955
------------------ ---------------- ------------- -------- --------
4,219 66.9000 16:16:04 LSE 1442544
------------------ ---------------- ------------- -------- --------
2,410 66.9000 16:16:04 LSE 1442542
------------------ ---------------- ------------- -------- --------
7,037 66.9000 16:16:04 LSE 1442540
------------------ ---------------- ------------- -------- --------
4,625 66.8800 16:16:31 LSE 1443608
------------------ ---------------- ------------- -------- --------
5,059 66.8900 16:16:31 LSE 1443529
------------------ ---------------- ------------- -------- --------
1,460 66.8900 16:16:31 LSE 1443527
------------------ ---------------- ------------- -------- --------
4,388 66.8900 16:16:31 LSE 1443525
------------------ ---------------- ------------- -------- --------
14,285 66.8900 16:18:36 LSE 1450118
------------------ ---------------- ------------- -------- --------
13,894 66.8900 16:18:36 LSE 1450104
------------------ ---------------- ------------- -------- --------
15,222 66.9000 16:18:36 LSE 1450089
------------------ ---------------- ------------- -------- --------
12,055 66.9000 16:19:32 LSE 1453465
------------------ ---------------- ------------- -------- --------
11,476 66.8900 16:19:36 LSE 1453697
------------------ ---------------- ------------- -------- --------
4,201 66.8800 16:19:55 LSE 1454681
------------------ ---------------- ------------- -------- --------
9,313 66.9000 16:20:09 LSE 1455556
------------------ ---------------- ------------- -------- --------
1,133 66.9000 16:20:09 LSE 1455525
------------------ ---------------- ------------- -------- --------
3,603 66.9000 16:20:09 LSE 1455521
------------------ ---------------- ------------- -------- --------
5,300 66.9000 16:20:09 LSE 1455518
------------------ ---------------- ------------- -------- --------
9,920 66.9000 16:20:46 LSE 1457850
------------------ ---------------- ------------- -------- --------
9,869 66.8800 16:20:50 LSE 1458043
------------------ ---------------- ------------- -------- --------
9,526 66.8900 16:20:50 LSE 1457977
------------------ ---------------- ------------- -------- --------
8,821 66.8800 16:21:34 LSE 1460312
------------------ ---------------- ------------- -------- --------
8,510 66.8700 16:22:37 LSE 1463366
------------------ ---------------- ------------- -------- --------
222 66.8700 16:22:37 LSE 1463364
------------------ ---------------- ------------- -------- --------
725 66.8700 16:22:37 LSE 1463362
------------------ ---------------- ------------- -------- --------
8,383 66.8700 16:22:37 LSE 1463360
------------------ ---------------- ------------- -------- --------
13,263 66.8800 16:23:28 LSE 1466557
------------------ ---------------- ------------- -------- --------
11,684 66.8800 16:23:28 LSE 1466514
------------------ ---------------- ------------- -------- --------
3,302 66.8800 16:23:55 LSE 1468065
------------------ ---------------- ------------- -------- --------
8,209 66.8800 16:23:55 LSE 1468063
------------------ ---------------- ------------- -------- --------
12,545 66.8900 16:24:53 LSE 1471144
------------------ ---------------- ------------- -------- --------
9,815 66.9000 16:24:53 LSE 1471124
------------------ ---------------- ------------- -------- --------
18 66.8800 16:24:54 LSE 1471180
------------------ ---------------- ------------- -------- --------
5,428 66.8800 16:24:54 LSE 1471178
------------------ ---------------- ------------- -------- --------
3,633 66.8800 16:24:54 LSE 1471168
------------------ ---------------- ------------- -------- --------
1,923 66.8800 16:24:54 LSE 1471166
------------------ ---------------- ------------- -------- --------
3,648 66.8800 16:24:54 LSE 1471159
------------------ ---------------- ------------- -------- --------
4,034 66.8800 16:24:54 LSE 1471154
------------------ ---------------- ------------- -------- --------
15,825 66.8800 16:26:44 LSE 1476062
------------------ ---------------- ------------- -------- --------
701 66.8900 16:27:12 LSE 1477164
------------------ ---------------- ------------- -------- --------
9,553 66.8900 16:27:12 LSE 1477162
------------------ ---------------- ------------- -------- --------
10,172 66.8900 16:27:12 LSE 1477160
------------------ ---------------- ------------- -------- --------
3,440 66.8900 16:27:12 LSE 1477158
------------------ ---------------- ------------- -------- --------
9,300 66.9000 16:27:43 LSE 1478601
------------------ ---------------- ------------- -------- --------
8,459 66.9000 16:27:43 LSE 1478599
------------------ ---------------- ------------- -------- --------
13,133 66.9000 16:27:43 LSE 1478597
------------------ ---------------- ------------- -------- --------
4,524 66.9000 16:27:43 LSE 1478595
------------------ ---------------- ------------- -------- --------
73,748 66.9000 16:27:43 LSE 1478593
------------------ ---------------- ------------- -------- --------
11,216 66.9200 16:27:58 LSE 1479297
------------------ ---------------- ------------- -------- --------
9,714 66.9200 16:28:00 LSE 1479446
------------------ ---------------- ------------- -------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSDXLFFVXFBBBD
(END) Dow Jones Newswires
March 13, 2018 13:09 ET (17:09 GMT)
Lloyds Banking (LSE:LLOY)
Historical Stock Chart
From Mar 2024 to Apr 2024
Lloyds Banking (LSE:LLOY)
Historical Stock Chart
From Apr 2023 to Apr 2024
